Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.39 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 22.24 |
| Book Value | Rs. 176.85 |
| Paid-up Capital | Rs. 407692305 |
KMCDB was closed at RS. 953 on 2026-01-14 has reported an EPS of 22.24, PE Ratio 42.85 and a Book Value of Rs. 176.85 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 407692305 .The institution has a Base Rate of 14.22%. Additionally, the CD Ratio is 111.98%, while the Spread Rate is 7.44 %, and the NPL is 5.27 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 953 | 955 | 955 | 924 | 5995 | 8 |
| 2026-01-13 | 945 | 964 | 964 | 921.3 | 10428 | -5 |
| 2026-01-12 | 950 | 969 | 988 | 950 | 15901 | -38 |
| 2026-01-08 | 988 | 973.2 | 992 | 970 | 4657 | -5 |
| 2026-01-07 | 993 | 980 | 995 | 969 | 7662 | -7 |
| 2026-01-06 | 1000 | 980 | 1080 | 980 | 6392 | 0 |
| 2026-01-05 | 1000 | 963.1 | 1015 | 963.1 | 11222 | -81 |
| 2026-01-04 | 1081 | 1096.7 | 1140 | 1045 | 25895 | -38 |
| 2026-01-01 | 1119 | 1065.3 | 1140 | 1042 | 20959 | 32 |
| 2025-12-31 | 1087 | 1035.9 | 1119 | 1035.9 | 16189 | 30 |
| 2025-12-29 | 1057 | 1026.1 | 1131 | 1026.1 | 4184 | 10 |
| 2025-12-28 | 1047 | 1036.9 | 1055 | 1030.1 | 6011 | 8 |
| 2025-12-22 | 1039 | 1014.3 | 1075.6 | 1000.7 | 9776 | 4.1 |
| 2025-12-21 | 1034.9 | 1058.4 | 1070 | 1016 | 18200 | -45.1 |
| 2025-12-18 | 1080 | 1078 | 1098 | 1043 | 13785 | -20 |
| 2025-12-17 | 1100 | 1087.8 | 1100 | 1045 | 11218 | -10 |
| 2025-12-16 | 1110 | 1029.1 | 1110 | 1029.1 | 5504 | 59.9 |
| 2025-12-15 | 1050.1 | 1020.7 | 1104 | 1020.7 | 5160 | 8.6 |
| 2025-12-14 | 1041.5 | 1070 | 1090.9 | 1036 | 30362 | -31.5 |
| 2025-12-11 | 1073 | 1100 | 1110 | 1045 | 5241 | -17 |
| 2025-12-10 | 1090 | 1081 | 1189.3 | 1070 | 20664 | -10.1 |
| 2025-12-09 | 1100.1 | 1115.2 | 1116.1 | 1095.2 | 11028 | -37.8 |
| 2025-12-08 | 1137.9 | 1134 | 1139 | 1110 | 24385 | 3.9 |
| 2025-12-07 | 1134 | 1110 | 1170.7 | 1110 | 52118 | 24 |
| 2025-12-03 | 1110 | 1078 | 1122 | 1078 | 18238 | 10 |
| 2025-12-02 | 1100 | 1058.4 | 1135 | 1058.4 | 19761 | 20 |
| 2025-12-01 | 1080 | 1028 | 1128 | 1028 | 15371 | 32 |
| 2025-11-30 | 1048 | 1015.3 | 1100 | 1015.3 | 10530 | 12 |
| 2025-11-27 | 1036 | 1011.4 | 1036 | 1011.4 | 1851 | 4 |
| 2025-11-26 | 1032 | 1013.4 | 1033 | 1013.4 | 1816 | -2 |
| 2025-11-25 | 1034 | 1028.1 | 1055 | 1025.1 | 3720 | -15 |
| 2025-11-24 | 1049 | 994.7 | 1061.2 | 994.7 | 6452 | 34 |
| 2025-11-23 | 1015 | 980 | 1025 | 980 | 3147 | 17.1 |
| 2025-11-20 | 997.9 | 987.1 | 1003.9 | 986 | 1377 | 5.9 |
| 2025-11-19 | 992 | 1014 | 1014 | 990 | 904 | -11.9 |
| 2025-11-18 | 1003.9 | 982 | 1010 | 982 | 1142 | 6.9 |
| 2025-11-17 | 997 | 981 | 999.9 | 981 | 641 | 9.6 |
| 2025-11-16 | 987.4 | 986.7 | 1014 | 986.1 | 366 | -17.6 |
| 2025-11-13 | 1005 | 980 | 1005 | 980 | 2290 | 8 |
| 2025-11-12 | 997 | 993.5 | 1013 | 993.5 | 1397 | -10.1 |
| 2025-11-11 | 1007.1 | 982 | 1070 | 982 | 2551 | 5.1 |
| 2025-11-10 | 1002 | 995 | 1008 | 991 | 2927 | 7 |
| 2025-11-09 | 995 | 1002.1 | 1008 | 986 | 2886 | -27 |
| 2025-11-06 | 1022 | 1007 | 1027.1 | 995 | 2897 | 15 |
| 2025-11-05 | 1007 | 987.1 | 1008.9 | 985 | 4326 | 12 |
| 2025-11-04 | 995 | 1000 | 1039.9 | 995 | 1238 | -24.7 |
| 2025-11-03 | 1019.7 | 1015 | 1054 | 995.1 | 3258 | -15.7 |
| 2025-11-02 | 1035.4 | 1010 | 1043 | 989.9 | 5590 | 25.4 |
| 2025-10-30 | 1010 | 1003 | 1015 | 985 | 3559 | 7.1 |
| 2025-10-29 | 1002.9 | 991 | 1021.9 | 990 | 1668 | -4.1 |
| 2025-10-28 | 1007 | 961.5 | 1078 | 961.5 | 6284 | 27 |
| 2025-10-26 | 980 | 955.5 | 990 | 936.6 | 1854 | 5 |
| 2025-10-19 | 975 | 1015 | 1015 | 975 | 312 | -40 |
| 2025-10-16 | 1015 | 942 | 1015 | 942 | 4287 | 54.6 |
| 2025-10-15 | 960.4 | 956 | 1004 | 956 | 3866 | -10.4 |
| 2025-10-14 | 970.8 | 965 | 1001.9 | 965 | 1716 | -4.2 |
| 2025-10-13 | 975 | 942 | 1004 | 942 | 2604 | 19.4 |
| 2025-10-12 | 955.6 | 990 | 1008 | 955.6 | 4526 | -54.4 |
| 2025-10-09 | 1010 | 1029 | 1109.9 | 1010 | 2228 | 1 |
| 2025-10-08 | 1009 | 1035 | 1035 | 996 | 4014 | -27 |
| 2025-10-07 | 1036 | 1057 | 1057 | 1016 | 3606 | -21 |
| 2025-09-28 | 1057 | 1044 | 1120 | 1026 | 3515 | 27 |
| 2025-09-25 | 1030 | 1040 | 1040 | 1025 | 1183 | 2 |
| 2025-09-24 | 1028 | 1030 | 1035 | 1014 | 3226 | -1.7 |
| 2025-09-23 | 1029.7 | 1050 | 1050 | 1020.2 | 3615 | -5.72 |
| 2025-09-21 | 1035.42 | 981 | 1076 | 981 | 4335 | 40.62 |
| 2025-09-18 | 994.8 | 1020.7 | 1020.7 | 994.8 | 110 | -46.68 |
| 2025-09-08 | 1041.48 | 1040 | 1059 | 1035.2 | 3037 | -18.12 |
| 2025-09-07 | 1059.6 | 1041 | 1080 | 1041 | 3329 | 0.3 |
| 2025-09-04 | 1059.3 | 1065 | 1073 | 1055 | 2388 | -9.46 |
| 2025-09-03 | 1068.76 | 1046.9 | 1084 | 1046.9 | 6824 | 0.56 |
| 2025-09-02 | 1068.2 | 1076.8 | 1097.8 | 1065 | 4193 | -8.6 |
| 2025-09-01 | 1076.8 | 1049 | 1080.9 | 1049 | 1011 | 11.82 |
| 2025-08-31 | 1064.98 | 1061 | 1089 | 1049 | 2777 | -2.78 |
| 2025-08-28 | 1067.76 | 1086.3 | 1098 | 1060 | 8838 | -30.16 |
| 2025-08-27 | 1097.92 | 1088 | 1105 | 1081 | 5542 | 10.49 |
| 2025-08-26 | 1087.43 | 1079.29 | 1106.5 | 1076.1 | 3238 | 8.14 |
| 2025-08-25 | 1079.29 | 1078 | 1093 | 1072 | 3267 | 16.97 |
| 2025-08-24 | 1062.32 | 1057 | 1090 | 1057 | 3343 | -15.03 |
| 2025-08-21 | 1077.35 | 1065 | 1093 | 1065 | 5984 | -1.83 |
| 2025-08-20 | 1079.18 | 1078 | 1108 | 1076 | 5312 | -20.4 |
| 2025-08-19 | 1099.58 | 1062 | 1118 | 1062 | 8616 | 20.55 |
| 2025-08-18 | 1079.03 | 1100 | 1126 | 1073 | 7961 | -26.22 |
| 2025-08-17 | 1105.25 | 1119.8 | 1149 | 1100 | 7119 | -37.37 |
| 2025-08-14 | 1142.62 | 1117 | 1170 | 1117 | 10870 | 13.44 |
| 2025-08-13 | 1129.18 | 1108.6 | 1138 | 1108.6 | 19378 | -1.99 |
| 2025-08-12 | 1131.17 | 1091.2 | 1139 | 1086 | 14898 | 26.18 |
| 2025-08-07 | 1104.99 | 1090 | 1121 | 1087 | 11062 | 25.03 |
| 2025-08-06 | 1079.96 | 1059.2 | 1124 | 1045 | 7857 | 9.96 |
| 2025-08-05 | 1070 | 1046 | 1152 | 1046 | 11400 | 5.06 |
| 2025-08-04 | 1064.94 | 1035.2 | 1089.5 | 1035.2 | 7880 | 8.64 |
| 2025-08-03 | 1056.3 | 1100 | 1107 | 1050.1 | 8073 | -37.47 |
| 2025-07-31 | 1093.77 | 1140 | 1180 | 1086 | 11161 | -24.82 |
| 2025-07-30 | 1118.59 | 1185.5 | 1200 | 1110 | 16848 | -44.68 |
| 2025-07-29 | 1163.27 | 1155 | 1188 | 1148 | 18499 | 28.51 |
| 2025-07-28 | 1134.76 | 1120 | 1139.9 | 1107.2 | 10516 | 6.28 |
| 2025-07-27 | 1128.48 | 1134 | 1223 | 1102.2 | 15414 | 16.55 |
| 2025-07-24 | 1111.93 | 1145 | 1145 | 1110 | 6536 | -12.85 |
| 2025-07-23 | 1124.78 | 1140 | 1150 | 1099 | 10983 | -3.42 |
| 2025-07-22 | 1128.2 | 1083 | 1170 | 1083 | 16198 | 23.1 |
| 2025-07-21 | 1105.1 | 1065 | 1119 | 1049 | 10776 | 21.78 |
| 2025-07-20 | 1083.32 | 1065.7 | 1169 | 1065.7 | 7470 | -4.07 |
| 2025-07-17 | 1087.39 | 1050 | 1098 | 1050 | 8034 | 27.89 |
| 2025-07-16 | 1059.5 | 1031 | 1075 | 1030 | 9482 | 13.23 |
| 2025-07-15 | 1046.27 | 1024.1 | 1060 | 1024.1 | 7216 | 5.31 |
| 2025-07-14 | 1040.96 | 1055 | 1073.9 | 1035.2 | 6005 | -24.45 |
| 2025-07-13 | 1065.41 | 1061.1 | 1100 | 1050 | 11223 | 25.08 |
| 2025-07-10 | 1040.33 | 1036.1 | 1058 | 1027.5 | 12531 | -2.67 |
| 2025-07-09 | 1043 | 1021 | 1044.6 | 1019.1 | 3749 | 17.96 |
| 2025-07-08 | 1025.04 | 1017 | 1039 | 1015.1 | 1107 | 5.34 |
| 2025-07-07 | 1019.7 | 1052 | 1052 | 1015.3 | 5254 | -16.04 |
| 2025-07-06 | 1035.74 | 1049 | 1060 | 1024 | 3465 | 0.14 |
| 2025-07-03 | 1035.6 | 1069 | 1069 | 1028 | 4861 | -18.67 |
| 2025-07-02 | 1054.27 | 1072 | 1094 | 1037.9 | 5718 | 1.96 |
| 2025-07-01 | 1052.31 | 994.3 | 1069.4 | 994.3 | 12990 | 41.22 |
| 2025-06-30 | 1011.09 | 995 | 1019 | 995 | 1792 | 7.07 |
| 2025-06-29 | 1004.02 | 996 | 1016 | 993.7 | 2948 | 27.32 |
| 2025-06-26 | 976.7 | 973 | 998 | 973 | 3864 | -10.54 |
| 2025-06-25 | 987.24 | 990 | 1000 | 970.3 | 1563 | 2.36 |
| 2025-06-24 | 984.88 | 1004 | 1004 | 982.1 | 2417 | -3.89 |
| 2025-06-23 | 988.77 | 1000 | 1009 | 985.1 | 1461 | -8.71 |
| 2025-06-22 | 997.48 | 1000 | 1009 | 995 | 3034 | -15.67 |
| 2025-06-19 | 1013.15 | 1001.7 | 1033 | 1001.1 | 3109 | -1.18 |
| 2025-06-18 | 1014.33 | 1038 | 1038 | 1001.3 | 3091 | -10.12 |
| 2025-06-17 | 1024.45 | 1000 | 1034.8 | 1000 | 4344 | 19.22 |
| 2025-06-16 | 1005.23 | 1001.8 | 1014.9 | 1000 | 1979 | 3.43 |
| 2025-06-15 | 1001.8 | 995 | 1025 | 995 | 3462 | -6.51 |
| 2025-06-12 | 1008.31 | 1019 | 1039.3 | 995 | 3299 | 8.83 |
| 2025-06-11 | 999.48 | 1025 | 1025 | 997.1 | 3586 | -5.65 |
| 2025-06-10 | 1005.13 | 1002 | 1041.9 | 1002 | 4364 | -16.63 |
| 2025-06-09 | 1021.76 | 1006 | 1031.8 | 995.1 | 4261 | 17.41 |
| 2025-06-08 | 1004.35 | 990 | 1009.8 | 990 | 1382 | 8.73 |
| 2025-06-05 | 995.62 | 995.2 | 1014.9 | 995 | 3250 | 0.73 |
| 2025-06-04 | 994.89 | 1005 | 1009.3 | 992 | 6251 | -13.71 |
| 2025-06-03 | 1008.6 | 1025 | 1046 | 1000.7 | 5078 | -18.42 |
| 2025-06-02 | 1027.02 | 1066 | 1099 | 1021.3 | 3914 | -18.91 |
| 2025-05-28 | 1045.93 | 1055 | 1060 | 1020 | 5641 | -7.4 |
| 2025-05-27 | 1053.33 | 1060.1 | 1081.9 | 1040 | 2877 | -18.69 |
| 2025-05-26 | 1072.02 | 1110 | 1132 | 1063 | 5003 | -16.92 |
| 2025-05-25 | 1088.94 | 1077 | 1098.9 | 1050 | 11907 | 31.7 |
| 2025-05-22 | 1057.24 | 1042.5 | 1069.9 | 1005.6 | 13577 | 35.14 |
| 2025-05-21 | 1022.1 | 1042.3 | 1043 | 1005 | 1719 | 0.23 |
| 2025-05-20 | 1021.87 | 1022.5 | 1030 | 1003 | 2845 | 17.45 |
| 2025-05-19 | 1004.42 | 1000 | 1027.9 | 1000 | 6638 | -3.55 |
| 2025-05-18 | 1007.97 | 1025 | 1026 | 992 | 3890 | 1.72 |
| 2025-05-15 | 1006.25 | 1029 | 1029 | 989.8 | 3001 | -4.01 |
| 2025-05-14 | 1010.26 | 991 | 1030 | 991 | 5015 | 5.26 |
| 2025-05-13 | 1005 | 1021 | 1039.9 | 991 | 3793 | 3.13 |
| 2025-05-11 | 1001.87 | 1014.6 | 1055.4 | 990 | 4449 | 7.26 |
| 2025-05-07 | 994.61 | 980 | 1006 | 950.6 | 9111 | 7.65 |
| 2025-05-06 | 986.96 | 996.6 | 1035 | 980.1 | 1171 | 9.78 |
| 2025-05-05 | 977.18 | 983.6 | 1003.2 | 970.1 | 2040 | -18.51 |
| 2025-05-04 | 995.69 | 1010 | 1010 | 980 | 5417 | 2.55 |
| 2025-04-30 | 993.14 | 988 | 1030 | 980 | 3883 | 1.22 |
| 2025-04-29 | 991.92 | 985 | 1040 | 980 | 3598 | -0.09 |
| 2025-04-28 | 992.01 | 1005 | 1049.5 | 990.1 | 6376 | -16.9 |
| 2025-04-27 | 1008.91 | 1010 | 1043.8 | 1003 | 5242 | -14.54 |
| 2025-04-24 | 1023.45 | 1028 | 1047.9 | 1014.1 | 3049 | -4.97 |
| 2025-04-23 | 1028.42 | 1020 | 1093 | 1020 | 1007 | -2 |
| 2025-04-22 | 1030.42 | 1021 | 1060 | 1021 | 5146 | -10.02 |
| 2025-04-21 | 1040.44 | 1068 | 1068 | 1030 | 4821 | -15.48 |
| 2025-04-20 | 1055.92 | 1048.5 | 1069 | 1044 | 1219 | -13.93 |
| 2025-04-17 | 1069.85 | 1060 | 1079.9 | 1033 | 5026 | 20.75 |
| 2025-04-16 | 1049.1 | 1039.2 | 1100 | 1037 | 2862 | 9.9 |
| 2025-04-15 | 1039.2 | 1022 | 1083.9 | 1022 | 2122 | -2.67 |
| 2025-04-13 | 1041.87 | 1045 | 1070 | 1040 | 2663 | -15.1 |
| 2025-04-10 | 1056.97 | 1072 | 1073 | 1050 | 2041 | 4.95 |
| 2025-04-09 | 1052.02 | 1065 | 1122 | 1045.6 | 3440 | -14.82 |
| 2025-04-08 | 1066.84 | 1040.1 | 1074.9 | 1040.1 | 1866 | 6.68 |
| 2025-04-07 | 1060.16 | 1087 | 1087 | 1044 | 1635 | -25.84 |
| 2025-04-03 | 1086 | 1109 | 1109 | 1070 | 1198 | -6.02 |
| 2025-04-02 | 1092.02 | 1089.8 | 1109.7 | 1051.1 | 4942 | 22.02 |
| 2025-04-01 | 1070 | 1087 | 1090 | 1054 | 2209 | -4.5 |
| 2025-03-30 | 1074.5 | 1046 | 1089 | 1046 | 3161 | 8.23 |
| 2025-03-27 | 1066.27 | 1056 | 1079 | 1039.1 | 3703 | 18.02 |
| 2025-03-26 | 1048.25 | 1033.9 | 1075.6 | 1018 | 2447 | 23.25 |
| 2025-03-25 | 1025 | 1031.2 | 1050 | 1015 | 3677 | -27.13 |
| 2025-03-24 | 1052.13 | 1025 | 1060 | 1020 | 1422 | 23.66 |
| 2025-03-23 | 1028.47 | 1047.1 | 1064.8 | 1027.6 | 3190 | -36.53 |
| 2025-03-20 | 1065 | 1090 | 1090 | 1048.6 | 3439 | -6 |
| 2025-03-19 | 1071 | 1055 | 1097.5 | 1041.3 | 8288 | 16 |
| 2025-03-18 | 1055 | 1081.2 | 1100 | 1050.1 | 4467 | -5 |
| 2025-03-17 | 1060 | 1051.5 | 1135 | 1051.5 | 4914 | -6.3 |
| 2025-03-16 | 1066.3 | 1100 | 1100 | 1057.5 | 3089 | -31.6 |
| 2025-03-12 | 1097.9 | 1075 | 1119 | 1063 | 3013 | 21.9 |
| 2025-03-11 | 1076 | 1120 | 1120 | 1076 | 4902 | -24 |
| 2025-03-10 | 1100 | 1120 | 1149.8 | 1095 | 4930 | -36 |
| 2025-03-09 | 1136 | 1135 | 1155 | 1114 | 5587 | -20 |
| 2025-03-06 | 1156 | 1131 | 1171.4 | 1123.1 | 8506 | 3 |
| 2025-03-05 | 1153 | 1138 | 1213 | 1135 | 7742 | 9 |
| 2025-03-04 | 1144 | 1165 | 1205 | 1131 | 11516 | -21 |
| 2025-03-03 | 1165 | 1180 | 1199.9 | 1165 | 5511 | -35 |
| 2025-03-02 | 1200 | 1175.3 | 1230 | 1175.3 | 8230 | 2 |
| 2025-02-27 | 1198 | 1224 | 1248.4 | 1185 | 16008 | -2 |
| 2025-02-25 | 1200 | 1226.4 | 1227.9 | 1190 | 7751 | -4 |
| 2025-02-24 | 1204 | 1201.1 | 1235 | 1190 | 15927 | -11.1 |
| 2025-02-23 | 1215.1 | 1203 | 1230 | 1199 | 15981 | -7.9 |
| 2025-02-20 | 1223 | 1220 | 1245 | 1206 | 6394 | -1 |
| 2025-02-18 | 1224 | 1255 | 1269 | 1215 | 29343 | -29 |
| 2025-02-17 | 1253 | 1224.2 | 1270 | 1203 | 29442 | 52.8 |
| 2025-02-16 | 1200.2 | 1166 | 1210 | 1166 | 28877 | 21.2 |
| 2025-02-13 | 1179 | 1150 | 1188 | 1145.1 | 16405 | 12.2 |
| 2025-02-12 | 1166.8 | 1131 | 1191.2 | 1131 | 9075 | 21.8 |
| 2025-02-11 | 1145 | 1172 | 1182 | 1130 | 8093 | -15.1 |
| 2025-02-10 | 1160.1 | 1158 | 1193.4 | 1150 | 6178 | -11.8 |
| 2025-02-09 | 1171.9 | 1170 | 1189 | 1160 | 6422 | -11.2 |
| 2025-02-06 | 1183.1 | 1150 | 1189 | 1150 | 19578 | 11.1 |
| 2025-02-05 | 1172 | 1161 | 1205 | 1161 | 19149 | 2 |
| 2025-02-04 | 1170 | 1182 | 1205 | 1160 | 22665 | 11 |
| 2025-02-03 | 1159 | 1219 | 1224 | 1157 | 16178 | -41 |
| 2025-02-02 | 1200 | 1123 | 1210 | 1116 | 43272 | 85 |
| 2025-01-28 | 1115 | 1105 | 1119 | 1099 | 5588 | 10 |
| 2025-01-27 | 1105 | 1076.1 | 1125 | 1076.1 | 19814 | 7 |
| 2025-01-26 | 1098 | 1041 | 1110 | 1041 | 15053 | 39.1 |
| 2025-01-23 | 1058.9 | 1055 | 1080 | 1035.3 | 2236 | -1.1 |
| 2025-01-22 | 1060 | 1085 | 1085 | 1027.7 | 7651 | -10 |
| 2025-01-21 | 1070 | 1050 | 1085 | 1050 | 2220 | 0 |
| 2025-01-20 | 1070 | 1060 | 1080 | 1048 | 15429 | 22 |
| 2025-01-19 | 1048 | 1010 | 1048 | 1005 | 8723 | 1048 |